Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.03 -0.71 (-1.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.10 28.10 28.10 0 -0.01(-0.03%)
Dec 29, 2016 28.13 28.19 28.06 28.11 143,485 +0.04(+0.14%)
Dec 28, 2016 28.34 28.38 28.05 28.06 210,312 -0.24(-0.86%)
Dec 27, 2016 28.48 28.48 28.26 28.31 81,317 +0.06(+0.23%)
Dec 23, 2016 28.24 28.24 28.24 0 +0.02(+0.06%)
Dec 22, 2016 28.15 28.29 28.11 28.23 196,459 +0.03(+0.12%)
Dec 21, 2016 28.24 28.28 28.13 28.19 124,587 +0.06(+0.23%)
Dec 20, 2016 28.27 28.30 28.09 28.13 420,441 +0.01(+0.03%)
Dec 19, 2016 28.32 28.32 28.11 28.12 104,994 -0.15(-0.54%)
Dec 16, 2016 28.23 28.33 28.15 28.27 113,677 +0.23(+0.82%)
Dec 15, 2016 27.90 28.16 27.75 28.04 869,467 -0.01(-0.03%)
Dec 14, 2016 28.59 28.61 28.00 28.05 195,870 -0.61(-2.11%)
Dec 13, 2016 28.55 28.80 28.30 28.66 630,396 +0.40(+1.41%)
Dec 12, 2016 28.59 28.68 28.19 28.26 426,709 +0.23(+0.82%)
Dec 09, 2016 27.98 28.06 27.87 28.03 750,336 +0.08(+0.29%)
Dec 08, 2016 27.90 27.98 27.68 27.95 297,354 +0.06(+0.23%)
Dec 07, 2016 27.60 27.89 27.60 27.88 1,197,424 +0.25(+0.92%)
Dec 06, 2016 27.48 27.69 27.37 27.63 183,782 +0.00(+0.00%)
Dec 05, 2016 27.64 27.78 27.52 27.63 179,636 +0.17(+0.61%)
Dec 02, 2016 27.31 27.53 27.27 27.46 784,054 +0.09(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.